SPX Technologies Inc (SPXC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.96 | 2.77621985418 | 142.64 | 146.8 | 140.22 | 167054 | 143.2759779 | CS |
| 4 | 7.16 | 5.13482501434 | 139.44 | 146.8 | 132.57 | 278285 | 142.31796984 | CS |
| 12 | 28.37 | 23.9956017931 | 118.23 | 146.8 | 116.0501 | 241258 | 135.86845046 | CS |
| 26 | 47.76 | 48.3205180089 | 98.84 | 146.8 | 97.16 | 240626 | 123.56570009 | CS |
| 52 | 65.85 | 81.5479876161 | 80.75 | 146.8 | 76.61 | 218370 | 105.78781785 | CS |
| 156 | 83.51 | 132.366460612 | 63.09 | 146.8 | 41.66 | 198359 | 78.08081383 | CS |
| 260 | 113.2 | 338.922155689 | 33.4 | 146.8 | 25.5 | 220461 | 63.20271016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 146.6 | 6.07 | 4.32 | 140.88999 | 146.8 | 140.72999 | 174653 |
| 1720564800 | 140.53 | -3.31 | -2.30 | 143.84 | 143.99 | 140.46 | 206512 |
| 1720478400 | 143.84 | 1.15 | 0.81 | 143.38 | 145.63 | 142.91 | 134550 |
| 1720219200 | 142.69 | -0.61 | -0.43 | 142.63999 | 143.1 | 140.22 | 152501 |
| 1720040640 | 143.3 | 1.69 | 1.19 | 142.27 | 143.38 | 141.62 | 81886 |
| 1719960000 | 141.61 | 2.42 | 1.74 | 139.15 | 142.53 | 137.87 | 164852 |
| 1719873600 | 139.19 | -1.97 | -1.40 | 143.38999 | 144.13 | 138.91999 | 229101 |
| 1719614400 | 141.16 | 0 | 0.00 | 141.16 | 141.16 | 141.16 | 0 |
| 1719528000 | 141.16 | -0.21 | -0.15 | 141.37 | 142.97 | 140.88999 | 298550 |
| 1719441600 | 141.37 | -1.96 | -1.37 | 142.61 | 143.66 | 140.155 | 186622 |
| 1719355200 | 143.33 | -2.09 | -1.44 | 145.41999 | 146.5 | 142 | 303209 |
| 1719268800 | 145.41999 | 1.11 | 0.77 | 144.41999 | 146.06 | 141.725 | 500407 |
| 1719009600 | 144.31 | 0.72 | 0.50 | 143.6 | 144.41999 | 139.05 | 885276 |
| 1718923200 | 143.59 | 3.92 | 2.81 | 140 | 143.78 | 139.94999 | 556085 |
| 1718750400 | 139.66999 | 1.53 | 1.11 | 137.8 | 140.02 | 136.6645 | 294138 |
| 1718664000 | 138.13999 | 3.07 | 2.27 | 133.97999 | 138.91999 | 133.71 | 231200 |
| 1718404800 | 135.07 | -2.68 | -1.95 | 135.08 | 136.34 | 132.57 | 162850 |
| 1718318400 | 137.75 | -1.78 | -1.28 | 139.44 | 140.1 | 135.34 | 168446 |
| 1718232000 | 139.53 | 7.27 | 5.50 | 135.71 | 140.525 | 135.56 | 252351 |
| 1718145600 | 132.26 | -0.13 | -0.10 | 131.68 | 132.97 | 131.21 | 149179 |
| 1718059200 | 132.38999 | -0.32 | -0.24 | 131.47 | 132.655 | 130.41 | 179228 |
| 1717800000 | 132.71 | -1.44 | -1.07 | 133.51 | 134.07499 | 132.4 | 161782 |
| 1717713600 | 134.15 | -3.87 | -2.80 | 137.66999 | 138.58 | 132.81 | 212862 |
| 1717627200 | 138.02 | 4.31 | 3.22 | 134.58 | 138.44999 | 133.177 | 161006 |
| 1717540800 | 133.71 | -2.65 | -1.94 | 135.1 | 135.8836 | 132.84 | 163750 |
| 1717454400 | 136.36 | -3.06 | -2.19 | 141.08 | 141.42599 | 135.30009 | 286163 |
| 1717195200 | 139.41999 | 0.23 | 0.17 | 140.06 | 141.43 | 137.88 | 232620 |
| 1717108800 | 139.19 | 1.07 | 0.77 | 138.44999 | 140.7672 | 138.3 | 139659 |
| 1717022400 | 138.12 | -3.87 | -2.73 | 139.97 | 140.33 | 137.345 | 238487 |
| 1716936000 | 141.99 | -2.35 | -1.63 | 145.59 | 145.65 | 141.66 | 116551 |
| 1716590400 | 144.34 | 1.86 | 1.31 | 143.28 | 144.72999 | 140.94999 | 180589 |
| 1716504000 | 142.47999 | -0.53 | -0.37 | 143.12 | 143.96 | 141.5 | 171006 |
| 1716417600 | 143.01 | -1.3 | -0.90 | 143.52 | 144.88 | 141.645 | 195434 |
| 1716331200 | 144.31 | 0.53 | 0.37 | 142.9 | 144.35 | 142.705 | 126702 |
| 1716244800 | 143.78 | 3.66 | 2.61 | 141.26 | 144 | 141.01 | 232928 |
| 1715985600 | 140.12 | 1.04 | 0.75 | 139.6 | 140.135 | 138.38 | 162661 |
| 1715899200 | 139.08 | -2.53 | -1.79 | 141.28 | 141.47999 | 138.41999 | 161470 |
| 1715812800 | 141.61 | 1.21 | 0.86 | 141.12 | 142.195 | 140.55 | 174082 |
| 1715726400 | 140.4 | 1.4 | 1.01 | 140.29 | 140.7781 | 138.66 | 122659 |
| 1715640000 | 139 | -1.46 | -1.04 | 142.01 | 142.36 | 138.78 | 174034 |
| 1715380800 | 140.46 | 1.31 | 0.94 | 140.22 | 140.77 | 138.31 | 214013 |
| 1715294400 | 139.15 | 5.23 | 3.91 | 133.91999 | 139.49 | 133.91999 | 249955 |
| 1715208000 | 133.91999 | -2.24 | -1.65 | 136.34 | 136.44 | 133.85499 | 352919 |
| 1715121600 | 136.16 | 1.89 | 1.41 | 134 | 136.485 | 132.5901 | 380456 |
| 1715035200 | 134.27 | 3.33 | 2.54 | 131.6 | 135.905 | 131.6 | 442738 |
| 1714776000 | 130.94 | 8.99 | 7.37 | 128 | 132.7915 | 126.8725 | 626305 |
| 1714689600 | 121.95 | 0.15 | 0.12 | 122.48 | 123.855 | 121.47 | 311928 |
| 1714603200 | 121.8 | -0.01 | -0.01 | 121.84 | 124.86 | 120.62 | 231609 |
| 1714516800 | 121.81 | -0.74 | -0.60 | 123.3 | 123.81 | 121.37 | 330567 |
| 1714430400 | 122.55 | 1.03 | 0.85 | 121.97 | 123.39 | 121.74 | 208754 |
| 1714171200 | 121.52 | 1.62 | 1.35 | 120.49 | 122.62 | 119.27 | 171511 |
| 1714084800 | 119.9 | 0.02 | 0.02 | 118.3 | 120.34 | 117 | 218347 |
| 1713998400 | 119.88 | -0.48 | -0.40 | 120.1 | 120.94 | 118.79 | 175650 |
| 1713912000 | 120.36 | 3.46 | 2.96 | 117.16 | 120.37 | 117.16 | 162803 |
| 1713825600 | 116.9 | 0.67 | 0.58 | 117.28 | 118.19 | 116.06 | 162189 |
| 1713566400 | 116.23 | -1.44 | -1.22 | 117.6 | 118.89 | 116.0501 | 337234 |
| 1713480000 | 117.67 | 0.17 | 0.14 | 118.23 | 119.85 | 117.52 | 207410 |
| 1713393600 | 117.5 | -1.25 | -1.05 | 119.99 | 119.99 | 116.8125 | 158927 |
| 1713307200 | 118.75 | -0.43 | -0.36 | 118.48 | 119.72 | 117.27 | 235225 |
| 1713220800 | 119.18 | -1.58 | -1.31 | 121.74 | 122.545 | 118.33 | 207535 |
| 1712961600 | 120.76 | -3.53 | -2.84 | 122.72 | 124.3 | 120.63 | 314227 |
| 1712875200 | 124.29 | 1.76 | 1.44 | 122.6 | 124.335 | 121.61 | 233771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
